Trimble Inc. (BMV:TRMB)
Mexico · Delayed Price · Currency is MXN 1,358.35
-209.83 (-13.38%)
At close: Mar 13, 2025
Trimble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 1,358.35 | 1,358.35 | 1,358.35 | 1,358.35 | 1,358.35 | -13.38% | 800 |
| Jan 23, 2025 | 1,568.18 | 1,568.18 | 1,568.18 | 1,568.18 | 1,568.18 | 4.66% | 700 |
| Dec 16, 2024 | 1,498.35 | 1,498.35 | 1,498.35 | 1,498.35 | 1,498.35 | 45.47% | 800 |
| Apr 9, 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 36.22% | 350 |
| Nov 15, 2023 | 756.14 | 756.14 | 756.14 | 756.14 | 756.14 | -36.14% | 5,400 |
| Jul 13, 2022 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -7.14% | 498 |
| May 25, 2022 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -6.14% | 31 |
| Feb 22, 2022 | 1,358.40 | 1,358.40 | 1,358.40 | 1,358.40 | 1,358.40 | -7.20% | 100 |
| Feb 3, 2022 | 1,463.77 | 1,463.77 | 1,463.77 | 1,463.77 | 1,463.77 | -1.43% | 7 |
| Feb 1, 2022 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 6.07% | 896 |
| Jan 28, 2022 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -22.22% | 15 |
| Dec 31, 2021 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.53% | 34 |
| Dec 30, 2021 | 1,790.51 | 1,790.51 | 1,790.51 | 1,790.51 | 1,790.51 | -0.53% | 7 |
| Dec 2, 2021 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.03% | 48 |
| Nov 30, 2021 | 1,799.47 | 1,799.47 | 1,799.47 | 1,799.47 | 1,799.47 | -0.03% | 610 |
| Nov 23, 2021 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.75% | 59 |
| Nov 18, 2021 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 5.47% | 137 |
| Oct 20, 2021 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 2.84% | 138 |
| Oct 12, 2021 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | -6.69% | 2,084 |
| Sep 22, 2021 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -4.69% | 498 |
| Sep 2, 2021 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1.63% | 570 |
| Aug 27, 2021 | 1,868.52 | 1,868.52 | 1,868.52 | 1,868.52 | 1,868.52 | - | 32 |
| Aug 24, 2021 | 1,868.52 | 1,868.52 | 1,868.52 | 1,868.52 | 1,868.52 | 19.39% | 2,754 |
| Jun 16, 2021 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.75% | 43 |
| May 25, 2021 | 1,553.35 | 1,553.35 | 1,553.35 | 1,553.35 | 1,553.35 | 2.84% | 100 |
| May 20, 2021 | 1,510.51 | 1,510.51 | 1,510.51 | 1,510.51 | 1,510.51 | 1.07% | 4,771 |
| May 14, 2021 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | -9.42% | 1,382 |
| May 3, 2021 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3.77% | 6 |
| Apr 19, 2021 | 1,640.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,590.00 | -3.52% | 21 |
| Apr 14, 2021 | 1,600.00 | 1,660.00 | 1,600.00 | 1,648.00 | 1,648.00 | 1.63% | 1,685 |
| Apr 9, 2021 | 1,623.70 | 1,623.70 | 1,621.50 | 1,621.50 | 1,621.50 | -0.34% | 2,199 |
| Apr 7, 2021 | 1,650.00 | 1,650.00 | 1,625.00 | 1,627.00 | 1,627.00 | 3.47% | 922 |
| Mar 30, 2021 | 1,595.00 | 1,595.00 | 1,570.00 | 1,572.50 | 1,572.50 | 5.83% | 1,440 |
| Mar 24, 2021 | 1,485.88 | 1,485.88 | 1,485.88 | 1,485.88 | 1,485.88 | -3.36% | 2,052 |
| Mar 23, 2021 | 1,534.50 | 1,537.50 | 1,534.50 | 1,537.50 | 1,537.50 | 0.91% | 1,735 |
| Mar 9, 2021 | 1,523.64 | 1,523.64 | 1,523.64 | 1,523.64 | 1,523.64 | -2.70% | 3,788 |
| Mar 3, 2021 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.19% | 625 |
| Mar 2, 2021 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 4.33% | 903 |
| Feb 19, 2021 | 1,503.90 | 1,503.90 | 1,503.90 | 1,503.90 | 1,503.90 | -1.03% | 16 |
| Feb 16, 2021 | 1,519.50 | 1,519.50 | 1,519.50 | 1,519.50 | 1,519.50 | 2.19% | 1,590 |
| Feb 8, 2021 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 8.47% | 898 |
| Jan 29, 2021 | 1,370.84 | 1,370.84 | 1,370.84 | 1,370.84 | 1,370.84 | -2.43% | 48 |
| Jan 22, 2021 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 2.26% | 791 |
| Jan 19, 2021 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1.44% | 1,703 |
| Jan 6, 2021 | 1,354.50 | 1,354.50 | 1,354.50 | 1,354.50 | 1,354.50 | - | 1,582 |
| Dec 30, 2020 | 1,354.50 | 1,354.50 | 1,354.50 | 1,354.50 | 1,354.50 | 3.59% | 1,582 |
| Dec 16, 2020 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | - | 40 |
| Dec 15, 2020 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 25.44% | 1,114 |
| Sep 18, 2020 | 1,042.30 | 1,042.30 | 1,042.30 | 1,042.30 | 1,042.30 | -9.70% | 2,900 |